Mercado abrirá em 6 h 19 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
154,50+3,68 (+2,44%)
No fechamento: 04:00PM EST
154,40 -0,10 (-0,06%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de abril de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230421C000500002023-02-02 10:10AM EST50.0098.550.000.000.00-100.00%
AAPL230421C000600002023-02-03 9:30AM EST60.0088.670.000.000.00-200.00%
AAPL230421C000650002023-01-24 2:17PM EST65.0077.900.000.000.00-100.00%
AAPL230421C000700002023-02-01 12:03PM EST70.0072.670.000.000.00-200.00%
AAPL230421C000750002023-02-03 10:07AM EST75.0078.800.000.000.00-1500.00%
AAPL230421C000800002023-01-20 12:01PM EST80.0056.300.000.000.00-1400.00%
AAPL230421C000850002023-01-27 2:29PM EST85.0062.600.000.000.00-100.00%
AAPL230421C000900002023-02-03 9:50AM EST90.0062.580.000.000.00-400.00%
AAPL230421C000950002023-02-03 1:22PM EST95.0060.720.000.000.00-100.00%
AAPL230421C001000002023-02-03 1:32PM EST100.0055.610.000.000.00-4100.00%
AAPL230421C001050002023-01-31 1:44PM EST105.0039.800.000.000.00-2200.00%
AAPL230421C001100002023-02-03 3:40PM EST110.0046.060.000.000.00-6300.00%
AAPL230421C001150002023-02-03 3:49PM EST115.0040.560.000.000.00-5600.00%
AAPL230421C001200002023-02-03 3:56PM EST120.0036.330.000.000.00-8100.00%
AAPL230421C001250002023-02-03 3:32PM EST125.0031.800.000.000.00-9100.00%
AAPL230421C001300002023-02-03 3:55PM EST130.0027.100.000.000.00-27200.00%
AAPL230421C001350002023-02-03 3:54PM EST135.0022.640.000.000.00-34400.00%
AAPL230421C001400002023-02-03 3:56PM EST140.0018.450.000.000.00-68800.00%
AAPL230421C001450002023-02-03 3:59PM EST145.0014.460.000.000.00-3,31700.00%
AAPL230421C001500002023-02-03 3:59PM EST150.0011.000.000.000.00-4,98500.00%
AAPL230421C001550002023-02-03 3:59PM EST155.008.050.000.000.00-8,52300.20%
AAPL230421C001600002023-02-03 3:59PM EST160.005.620.000.000.00-9,61101.56%
AAPL230421C001650002023-02-03 3:59PM EST165.003.690.000.000.00-7,01703.13%
AAPL230421C001700002023-02-03 3:59PM EST170.002.340.000.000.00-9,22806.25%
AAPL230421C001750002023-02-03 3:59PM EST175.001.410.000.000.00-8,53106.25%
AAPL230421C001800002023-02-03 3:57PM EST180.000.870.000.000.00-5,22206.25%
AAPL230421C001850002023-02-03 3:59PM EST185.000.500.000.000.00-3,16306.25%
AAPL230421C001900002023-02-03 3:52PM EST190.000.330.000.000.00-1,394012.50%
AAPL230421C001950002023-02-03 3:58PM EST195.000.210.000.000.00-201012.50%
AAPL230421C002000002023-02-03 3:59PM EST200.000.150.000.000.00-3,266012.50%
AAPL230421C002050002023-02-03 2:37PM EST205.000.120.000.000.00-172012.50%
AAPL230421C002100002023-02-03 3:26PM EST210.000.100.000.000.00-295012.50%
AAPL230421C002150002023-02-03 3:59PM EST215.000.080.000.000.00-591012.50%
AAPL230421C002200002023-02-03 2:37PM EST220.000.060.000.000.00-1012.50%
AAPL230421C002250002023-02-03 1:08PM EST225.000.090.000.000.00-14012.50%
AAPL230421C002300002023-02-03 12:22PM EST230.000.100.000.000.00-99012.50%
AAPL230421C002350002023-02-03 2:52PM EST235.000.050.000.000.00-69025.00%
AAPL230421C002400002023-02-02 3:33PM EST240.000.080.000.000.00-1025.00%
AAPL230421C002450002023-01-26 11:40AM EST245.000.010.000.000.00-1025.00%
AAPL230421C002500002023-02-03 12:09PM EST250.000.060.000.000.00-10025.00%
AAPL230421C002550002023-02-03 10:41AM EST255.000.040.000.000.00-1025.00%
AAPL230421C002600002023-02-03 10:07AM EST260.000.020.000.000.00-59025.00%
AAPL230421C002650002023-02-03 9:38AM EST265.000.010.000.000.00-8025.00%
AAPL230421C002700002023-02-02 3:34PM EST270.000.020.000.000.00-5025.00%
AAPL230421C002750002023-02-03 2:46PM EST275.000.030.000.000.00-239025.00%
AAPL230421C002800002023-02-02 2:16PM EST280.000.010.000.000.00-14025.00%
AAPL230421C002900002023-02-03 9:30AM EST290.000.020.000.000.00-10025.00%
AAPL230421C003000002023-02-03 11:15AM EST300.000.020.000.000.00-106025.00%
Opções de vendapara21 de abril de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230421P000500002023-02-03 12:04PM EST50.000.010.000.000.00-106050.00%
AAPL230421P000600002023-02-03 11:00AM EST60.000.010.000.000.00-25050.00%
AAPL230421P000650002023-01-31 1:55PM EST65.000.020.000.000.00-9050.00%
AAPL230421P000700002023-02-03 2:56PM EST70.000.020.000.000.00-1,506025.00%
AAPL230421P000750002023-02-03 3:59PM EST75.000.050.000.000.00-16025.00%
AAPL230421P000800002023-02-03 12:16PM EST80.000.060.000.000.00-34025.00%
AAPL230421P000850002023-02-03 2:25PM EST85.000.070.000.000.00-123025.00%
AAPL230421P000900002023-02-03 3:42PM EST90.000.120.000.000.00-1,288025.00%
AAPL230421P000950002023-02-03 3:16PM EST95.000.160.000.000.00-59025.00%
AAPL230421P001000002023-02-03 3:59PM EST100.000.200.000.000.00-1,969025.00%
AAPL230421P001050002023-02-03 3:27PM EST105.000.270.000.000.00-687012.50%
AAPL230421P001100002023-02-03 3:45PM EST110.000.360.000.000.00-696012.50%
AAPL230421P001150002023-02-03 3:46PM EST115.000.470.000.000.00-897012.50%
AAPL230421P001200002023-02-03 3:57PM EST120.000.620.000.000.00-3,735012.50%
AAPL230421P001250002023-02-03 3:58PM EST125.000.860.000.000.00-3,524012.50%
AAPL230421P001300002023-02-03 3:59PM EST130.001.220.000.000.00-5,41506.25%
AAPL230421P001350002023-02-03 3:59PM EST135.001.770.000.000.00-3,77606.25%
AAPL230421P001400002023-02-03 3:59PM EST140.002.590.000.000.00-6,58606.25%
AAPL230421P001450002023-02-03 3:56PM EST145.003.700.000.000.00-3,10003.13%
AAPL230421P001500002023-02-03 3:59PM EST150.005.300.000.000.00-9,86001.56%
AAPL230421P001550002023-02-03 3:59PM EST155.007.330.000.000.00-2,66300.00%
AAPL230421P001600002023-02-03 3:59PM EST160.009.850.000.000.00-1,57600.00%
AAPL230421P001650002023-02-03 3:30PM EST165.0012.900.000.000.00-28200.00%
AAPL230421P001700002023-02-03 3:02PM EST170.0017.300.000.000.00-30900.00%
AAPL230421P001750002023-02-03 3:49PM EST175.0021.300.000.000.00-1300.00%
AAPL230421P001800002023-02-03 2:37PM EST180.0025.180.000.000.00-800.00%
AAPL230421P001850002023-02-02 11:47AM EST185.0035.160.000.000.00-200.00%
AAPL230421P001900002022-11-30 1:46PM EST190.0047.0059.7060.500.00-1700130.30%
AAPL230421P001950002023-02-03 3:45PM EST195.0040.200.000.000.00-200.00%
AAPL230421P002000002023-01-20 9:57AM EST200.0065.200.000.000.00-200.00%
AAPL230421P002050002022-10-05 2:47PM EST205.0057.9067.1567.450.00-1170114.78%
AAPL230421P002100002022-11-23 9:45AM EST210.0059.1079.0079.550.00-40144.22%
AAPL230421P002150002023-01-24 9:50AM EST215.0073.150.000.000.00-300.00%
AAPL230421P002200002022-10-03 11:45AM EST220.0078.6771.4071.950.00-10081.91%
AAPL230421P002250002023-01-17 10:20AM EST225.0088.160.000.000.00--00.00%
AAPL230421P002300002023-01-11 1:14PM EST230.0096.850.000.000.00-700.00%
AAPL230421P002400002022-09-26 10:39AM EST240.0088.2088.0088.650.00-1073.97%
AAPL230421P002500002022-08-22 12:07PM EST250.0081.3596.0096.550.00-2059.47%
AAPL230421P002550002022-11-08 1:58PM EST255.00116.25111.90112.650.00-10126.86%
AAPL230421P002600002022-09-19 2:10PM EST260.00106.10116.80117.250.00--0128.37%
AAPL230421P002650002022-08-25 10:44AM EST265.0096.00114.10114.700.00-2092.44%
AAPL230421P002750002022-08-18 12:26PM EST275.00100.60124.00126.600.00-40102.25%
AAPL230421P002800002022-09-29 1:18PM EST280.00139.24123.80124.750.00--00.00%
AAPL230421P002900002022-09-29 12:02PM EST290.00147.97133.70134.800.00--00.00%
AAPL230421P003000002022-11-28 9:30AM EST300.00154.900.000.000.00-100.00%